Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

271.56 +3.41 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.98 68.38 67.06 67.73 223,186 +0.01(+0.01%)
Dec 28, 2018 68.18 68.55 67.20 67.72 135,794 -0.08(-0.11%)
Dec 27, 2018 65.48 67.81 65.48 67.80 142,225 +0.86(+1.29%)
Dec 26, 2018 64.75 67.00 63.92 66.94 259,159 +2.48(+3.85%)
Dec 24, 2018 64.29 66.62 63.59 64.45 242,988 -0.31(-0.48%)
Dec 21, 2018 65.81 66.45 64.42 64.76 755,133 -1.03(-1.57%)
Dec 20, 2018 66.59 67.20 64.87 65.79 233,702 -1.13(-1.68%)
Dec 19, 2018 68.71 69.54 66.54 66.92 222,629 -1.75(-2.55%)
Dec 18, 2018 68.80 69.48 68.23 68.67 219,298 +0.52(+0.76%)
Dec 17, 2018 70.32 70.69 67.94 68.15 227,176 -2.18(-3.09%)
Dec 14, 2018 70.17 71.22 69.87 70.33 202,905 -0.71(-1.00%)
Dec 13, 2018 72.90 72.95 71.00 71.04 313,181 -1.59(-2.19%)
Dec 12, 2018 72.77 73.47 72.24 72.63 291,874 +0.99(+1.38%)
Dec 11, 2018 73.62 74.34 71.30 71.64 284,790 -0.55(-0.76%)
Dec 10, 2018 72.66 73.62 71.92 72.19 673,546 -0.72(-0.99%)
Dec 07, 2018 73.89 74.49 72.55 72.91 577,045 -1.15(-1.55%)
Dec 06, 2018 71.32 74.28 70.19 74.06 489,239 +1.50(+2.07%)
Dec 04, 2018 75.77 75.98 72.50 72.55 222,324 -3.06(-4.05%)
Dec 03, 2018 76.51 77.67 75.32 75.62 232,836 +0.33(+0.43%)
Nov 30, 2018 74.31 75.53 73.90 75.29 278,086 +0.69(+0.93%)
Nov 29, 2018 75.16 75.68 74.48 74.59 143,398 -1.01(-1.34%)
Nov 28, 2018 73.62 75.64 73.09 75.61 298,115 +2.31(+3.15%)
Nov 27, 2018 73.98 74.02 72.80 73.29 297,571 -1.07(-1.44%)
Nov 26, 2018 73.84 74.63 73.67 74.36 145,843 +1.00(+1.37%)
Nov 23, 2018 73.15 73.85 72.07 73.36 53,893 -0.51(-0.69%)
Nov 21, 2018 73.87 73.87 73.87 0 +1.23(+1.70%)
Nov 20, 2018 73.33 73.80 71.94 72.64 257,573 -1.66(-2.23%)
Nov 19, 2018 75.36 75.70 74.07 74.30 226,503 -1.27(-1.68%)
Nov 16, 2018 74.35 75.84 73.68 75.57 173,414 +0.67(+0.90%)
Nov 15, 2018 73.17 75.00 72.96 74.89 168,795 +1.17(+1.59%)
Nov 14, 2018 74.70 75.89 73.45 73.72 193,718 -0.13(-0.17%)
Nov 13, 2018 73.66 74.92 73.29 73.84 191,560 +0.31(+0.42%)
Nov 12, 2018 74.12 75.43 73.39 73.54 248,471 -0.35(-0.47%)
Nov 09, 2018 73.30 74.13 72.02 73.88 430,421 -0.20(-0.27%)
Nov 08, 2018 74.69 75.24 73.49 74.08 330,284 -0.70(-0.94%)
Nov 07, 2018 74.69 75.13 73.47 74.79 333,812 +1.12(+1.52%)
Nov 06, 2018 73.90 74.34 73.09 73.67 314,548 -0.54(-0.73%)
Nov 05, 2018 73.46 76.31 73.14 74.21 494,480 +1.51(+2.08%)
Nov 02, 2018 72.55 73.40 71.45 72.70 391,689 +0.75(+1.04%)
Nov 01, 2018 69.38 72.03 69.38 71.95 240,893 +2.90(+4.20%)
Oct 31, 2018 68.57 69.44 68.52 69.05 393,022 +1.43(+2.11%)
Oct 30, 2018 66.77 67.73 66.38 67.62 344,183 +0.74(+1.11%)
Oct 29, 2018 69.22 69.81 66.08 66.88 244,630 -1.46(-2.14%)
Oct 26, 2018 66.64 69.34 66.26 68.34 258,149 +0.87(+1.28%)
Oct 25, 2018 67.85 68.43 66.98 67.48 396,861 +0.42(+0.63%)
Oct 24, 2018 69.96 70.08 67.02 67.05 188,715 -3.04(-4.34%)
Oct 23, 2018 70.55 71.01 69.38 70.10 173,902 -2.08(-2.88%)
Oct 22, 2018 71.94 72.44 71.82 72.18 228,021 +0.51(+0.71%)
Oct 19, 2018 74.19 74.41 71.52 71.67 348,387 -2.42(-3.26%)
Oct 18, 2018 76.44 76.63 74.03 74.08 213,901 -2.22(-2.92%)
Oct 17, 2018 76.06 76.85 75.36 76.31 150,529 -0.07(-0.09%)
Oct 16, 2018 74.90 76.49 74.22 76.38 415,264 +2.01(+2.71%)
Oct 15, 2018 73.36 74.98 73.36 74.36 247,342 +0.74(+1.01%)
Oct 12, 2018 75.63 75.70 73.01 73.62 431,875 -0.57(-0.77%)
Oct 11, 2018 76.47 76.80 74.12 74.19 251,227 -2.59(-3.37%)
Oct 10, 2018 78.92 78.92 76.62 76.78 270,267 -2.72(-3.42%)
Oct 09, 2018 80.32 80.41 79.17 79.50 140,031 -1.04(-1.29%)
Oct 08, 2018 79.81 80.83 79.79 80.54 96,105 +0.10(+0.12%)
Oct 05, 2018 80.90 80.99 79.92 80.44 200,413 -0.40(-0.50%)
Oct 04, 2018 81.41 82.04 80.16 80.84 141,744 -1.03(-1.26%)
Oct 03, 2018 81.11 82.55 80.54 81.88 356,000 +1.90(+2.37%)
Oct 02, 2018 79.88 80.67 79.87 79.98 318,554 -0.23(-0.29%)
Oct 01, 2018 79.87 80.55 79.58 80.21 275,078 +0.81(+1.02%)
Sep 28, 2018 79.69 80.36 79.30 79.40 150,673 -0.39(-0.48%)
Sep 27, 2018 79.45 80.51 79.16 79.79 245,204 +0.46(+0.58%)
Sep 26, 2018 80.91 81.00 79.23 79.32 244,827 -1.87(-2.30%)
Sep 25, 2018 81.58 81.58 80.86 81.19 169,214 -0.38(-0.47%)
Sep 24, 2018 82.20 82.20 80.81 81.58 107,197 -0.72(-0.87%)
Sep 21, 2018 82.73 83.26 82.25 82.30 491,067 -0.34(-0.41%)
Sep 20, 2018 81.05 82.68 80.71 82.63 197,406 +2.11(+2.62%)
Sep 19, 2018 81.00 81.70 80.38 80.52 105,485 -0.34(-0.42%)
Sep 18, 2018 80.67 81.82 79.52 80.86 132,297 +0.48(+0.60%)
Sep 17, 2018 81.63 81.87 80.28 80.38 123,431 -1.10(-1.35%)
Sep 14, 2018 79.80 81.87 79.80 81.48 160,667 +1.39(+1.74%)
Sep 13, 2018 79.37 80.47 79.37 80.09 106,540 +0.86(+1.09%)
Sep 12, 2018 78.89 79.37 78.03 79.23 167,799 +0.24(+0.30%)
Sep 11, 2018 79.08 79.23 78.03 78.99 169,807 -0.29(-0.36%)
Sep 10, 2018 79.99 80.23 79.08 79.28 273,559 -0.48(-0.60%)
Sep 07, 2018 79.80 80.09 78.36 79.75 284,241 -0.34(-0.42%)
Sep 06, 2018 80.28 81.24 79.85 80.09 179,778 -0.19(-0.24%)
Sep 05, 2018 79.32 80.28 79.32 80.28 211,213 +0.67(+0.84%)
Sep 04, 2018 80.14 80.38 79.08 79.61 150,925 -0.72(-0.90%)
Aug 31, 2018 80.33 80.33 80.33 0 -0.14(-0.18%)
Aug 30, 2018 81.53 81.77 80.04 80.47 183,760 -1.25(-1.53%)
Aug 29, 2018 81.43 82.44 80.81 81.72 164,456 +0.62(+0.77%)
Aug 28, 2018 81.53 81.82 80.86 81.10 84,425 -0.19(-0.24%)
Aug 27, 2018 80.33 81.67 79.99 81.29 94,273 +1.30(+1.62%)
Aug 24, 2018 80.28 80.33 79.71 79.99 67,205 +0.24(+0.30%)
Aug 23, 2018 80.38 80.38 79.20 79.75 86,173 -0.58(-0.72%)
Aug 22, 2018 81.19 81.39 80.23 80.33 88,246 -0.91(-1.12%)
Aug 21, 2018 80.23 81.58 80.09 81.24 114,309 +1.10(+1.38%)
Aug 20, 2018 79.61 80.43 79.61 80.14 94,773 +0.82(+1.03%)
Aug 17, 2018 78.17 79.80 78.17 79.32 166,814 +1.10(+1.41%)
Aug 16, 2018 77.45 78.65 77.45 78.22 134,832 +1.06(+1.37%)
Aug 15, 2018 76.49 77.31 76.25 77.16 311,767 -0.05(-0.06%)
Aug 14, 2018 77.02 77.88 76.88 77.21 213,170 +0.19(+0.25%)
Aug 13, 2018 77.31 77.64 76.64 77.02 130,103 -0.34(-0.43%)
Aug 10, 2018 77.55 77.98 77.07 77.36 120,552 -0.72(-0.92%)
Aug 09, 2018 78.65 78.99 77.84 78.08 130,315 -0.67(-0.85%)
Aug 08, 2018 79.23 79.37 78.65 78.75 220,390 +0.00(+0.00%)
Aug 07, 2018 83.16 83.16 78.12 78.75 305,336 -3.02(-3.70%)
Aug 06, 2018 80.43 82.06 80.09 81.77 412,407 +1.44(+1.79%)
Aug 03, 2018 81.19 81.39 79.85 80.33 160,042 -0.82(-1.01%)
Aug 02, 2018 80.09 81.29 80.04 81.15 266,349 +0.53(+0.65%)
Aug 01, 2018 82.11 82.63 80.57 80.62 207,362 -1.87(-2.27%)
Jul 31, 2018 80.71 82.63 80.71 82.49 202,154 +2.21(+2.75%)
Jul 30, 2018 82.20 82.83 80.19 80.28 179,504 -1.44(-1.76%)
Jul 27, 2018 82.20 82.59 81.63 81.72 313,311 -0.43(-0.53%)
Jul 26, 2018 80.23 82.90 79.80 82.15 330,796 +2.02(+2.52%)
Jul 25, 2018 79.23 80.38 78.32 80.14 163,143 +0.72(+0.91%)
Jul 24, 2018 79.80 80.04 79.08 79.42 98,139 +0.38(+0.49%)
Jul 23, 2018 79.52 79.75 78.65 79.04 139,001 -0.77(-0.96%)
Jul 20, 2018 80.33 80.43 79.66 79.80 138,472 -0.91(-1.13%)
Jul 19, 2018 79.66 80.81 79.28 80.71 204,436 +0.86(+1.08%)
Jul 18, 2018 79.42 80.09 79.04 79.85 123,806 +0.53(+0.67%)
Jul 17, 2018 79.32 79.52 78.94 79.32 185,936 +0.43(+0.55%)
Jul 16, 2018 79.13 79.52 78.32 78.89 200,418 -0.24(-0.30%)
Jul 13, 2018 78.75 79.75 78.75 79.13 171,739 +0.43(+0.55%)
Jul 12, 2018 78.27 78.84 77.12 78.70 199,284 +1.15(+1.49%)
Jul 11, 2018 78.36 78.36 77.07 77.55 169,698 -1.54(-1.94%)
Jul 10, 2018 79.18 80.09 78.99 79.08 452,222 +0.19(+0.24%)
Jul 09, 2018 77.64 78.99 77.40 78.89 192,810 +1.87(+2.43%)
Jul 06, 2018 77.21 77.55 76.59 77.02 273,102 -0.24(-0.31%)
Jul 05, 2018 77.31 77.31 76.49 77.26 415,120 +0.29(+0.37%)
Jul 03, 2018 76.97 76.97 76.97 0 -1.10(-1.41%)
Jul 02, 2018 77.69 78.60 77.31 78.08 292,936 -0.43(-0.55%)
Jun 29, 2018 77.60 78.89 77.04 78.51 305,625 +1.30(+1.68%)
Jun 28, 2018 76.83 77.40 76.11 77.21 142,001 +0.17(+0.22%)
Jun 27, 2018 77.28 78.86 76.99 77.04 215,881 +0.43(+0.56%)
Jun 26, 2018 76.32 76.87 76.03 76.61 177,691 +0.29(+0.38%)
Jun 25, 2018 76.42 77.04 75.17 76.32 292,921 -0.57(-0.75%)
Jun 22, 2018 77.71 77.85 76.70 76.90 500,629 -0.24(-0.31%)
Jun 21, 2018 78.19 78.19 76.51 77.13 202,737 -1.20(-1.53%)
Jun 20, 2018 78.43 78.66 77.78 78.33 150,416 +0.19(+0.24%)
Jun 19, 2018 78.04 78.33 76.56 78.14 250,354 -0.96(-1.21%)
Jun 18, 2018 78.66 79.24 78.43 79.10 137,918 +0.29(+0.36%)
Jun 15, 2018 79.14 78.19 78.81 462,292 +0.62(+0.80%)
Jun 14, 2018 77.80 78.23 77.09 78.19 142,466 +0.67(+0.86%)
Jun 13, 2018 78.14 78.14 77.37 77.52 134,320 -0.67(-0.86%)
Jun 12, 2018 78.00 78.52 77.47 78.19 245,500 +0.29(+0.37%)
Jun 11, 2018 78.09 78.66 77.47 77.90 168,717 -0.14(-0.18%)
Jun 08, 2018 78.09 78.71 77.42 78.04 223,170 -0.19(-0.24%)
Jun 07, 2018 78.04 78.62 77.61 78.23 169,486 +0.38(+0.49%)
Jun 06, 2018 78.04 77.18 77.85 181,200 +0.29(+0.37%)
Jun 05, 2018 77.09 77.80 76.80 77.56 199,845 +0.48(+0.62%)
Jun 04, 2018 76.90 77.42 76.51 77.09 239,867 +0.38(+0.50%)
Jun 01, 2018 76.80 77.35 76.56 76.70 226,960 +0.72(+0.94%)
May 31, 2018 78.09 78.09 75.89 75.99 499,015 -2.25(-2.87%)
May 30, 2018 77.47 78.57 77.23 78.23 334,658 +1.24(+1.61%)
May 29, 2018 76.75 77.18 76.13 76.99 270,723 +0.10(+0.12%)
May 25, 2018 76.90 76.90 76.90 0 -0.14(-0.19%)
May 24, 2018 76.56 77.28 76.11 77.04 104,356 +0.43(+0.56%)
May 23, 2018 76.23 76.90 75.94 76.61 315,834 +0.00(+0.00%)
May 22, 2018 77.09 77.33 76.32 76.61 183,344 -0.29(-0.37%)
May 21, 2018 76.90 77.61 76.80 76.90 408,065 +0.10(+0.12%)
May 18, 2018 76.94 77.71 76.47 76.80 278,861 +0.00(+0.00%)
May 17, 2018 76.13 77.37 76.13 76.80 222,031 +0.57(+0.75%)
May 16, 2018 75.99 76.75 75.20 76.23 283,959 +0.38(+0.50%)
May 15, 2018 75.41 76.37 75.32 75.84 474,109 -0.10(-0.13%)
May 14, 2018 76.47 76.94 75.80 75.94 306,345 -0.43(-0.56%)
May 11, 2018 75.22 76.61 75.22 76.37 421,899 +1.10(+1.46%)
May 10, 2018 74.60 75.89 74.26 75.27 453,453 +1.05(+1.42%)
May 09, 2018 74.27 74.60 73.40 74.22 311,691 +0.67(+0.91%)
May 08, 2018 74.27 74.60 72.35 73.55 520,871 +2.82(+3.99%)
May 07, 2018 69.24 70.92 69.05 70.73 393,049 +1.82(+2.64%)
May 04, 2018 67.33 69.39 67.04 68.91 157,191 +1.24(+1.84%)
May 03, 2018 67.52 67.75 66.28 67.67 259,670 -0.19(-0.28%)
May 02, 2018 68.19 68.48 67.76 67.86 301,908 -0.33(-0.49%)
May 01, 2018 68.10 68.34 66.90 68.19 289,960 +0.10(+0.14%)
Apr 30, 2018 69.44 69.77 68.10 68.10 229,271 -1.29(-1.86%)
Apr 27, 2018 70.30 70.30 69.00 69.39 337,835 -1.05(-1.49%)
Apr 26, 2018 71.06 71.06 69.96 70.44 242,315 -0.57(-0.81%)
Apr 25, 2018 70.30 71.44 70.25 71.01 182,118 +0.57(+0.81%)
Apr 24, 2018 72.30 73.02 69.67 70.44 557,985 -1.72(-2.39%)
Apr 23, 2018 72.21 72.69 71.97 72.16 624,389 +0.14(+0.20%)
Apr 20, 2018 71.87 72.26 71.16 72.02 485,333 +0.14(+0.20%)
Apr 19, 2018 71.35 71.97 70.82 71.87 335,611 +0.43(+0.60%)
Apr 18, 2018 71.40 71.83 70.97 71.44 143,004 +0.24(+0.34%)
Apr 17, 2018 71.25 71.59 70.73 71.20 249,733 +0.33(+0.47%)
Apr 16, 2018 69.72 71.08 69.34 70.87 277,849 +1.82(+2.63%)
Apr 13, 2018 69.72 69.72 68.26 69.05 296,091 -0.19(-0.28%)
Apr 12, 2018 69.67 70.10 69.12 69.24 375,750 -0.10(-0.14%)
Apr 11, 2018 69.05 69.55 68.43 69.34 191,484 -0.05(-0.07%)
Apr 10, 2018 68.81 70.73 68.46 69.39 296,803 +1.82(+2.69%)
Apr 09, 2018 68.72 69.05 67.43 67.57 238,837 -0.91(-1.33%)
Apr 06, 2018 69.72 70.13 68.05 68.48 321,634 -1.91(-2.72%)
Apr 05, 2018 69.58 70.65 69.24 70.39 269,460 +1.20(+1.73%)
Apr 04, 2018 66.71 69.29 66.57 69.20 484,992 +0.72(+1.05%)
Apr 03, 2018 67.95 68.53 67.04 68.48 333,612 +1.05(+1.56%)
Apr 02, 2018 69.77 69.82 66.71 67.43 587,438 -2.73(-3.89%)
Mar 29, 2018 70.15 70.15 70.15 0 +3.25(+4.86%)
Mar 28, 2018 66.76 66.95 65.99 66.90 418,216 +0.34(+0.52%)
Mar 27, 2018 67.65 67.99 65.98 66.56 381,499 -0.62(-0.92%)
Mar 26, 2018 67.75 68.41 66.13 67.18 227,982 +0.48(+0.71%)
Mar 23, 2018 68.89 69.22 66.60 66.70 271,703 -2.00(-2.91%)
Mar 22, 2018 69.42 70.27 68.46 68.70 459,059 -1.33(-1.90%)
Mar 21, 2018 70.84 70.84 69.89 70.03 275,222 -0.91(-1.28%)
Mar 20, 2018 70.70 71.56 70.46 70.94 284,302 +0.29(+0.40%)
Mar 19, 2018 70.84 71.03 69.80 70.65 207,044 -0.52(-0.74%)
Mar 16, 2018 69.94 71.65 69.94 71.18 398,269 +1.33(+1.91%)
Mar 15, 2018 70.94 71.23 69.56 69.84 212,318 -1.10(-1.54%)
Mar 14, 2018 71.27 71.27 70.51 70.94 297,752 +0.38(+0.54%)
Mar 13, 2018 71.03 71.37 69.89 70.56 269,762 -0.14(-0.20%)
Mar 12, 2018 70.99 72.46 70.61 70.70 280,630 -0.10(-0.13%)
Mar 09, 2018 69.84 71.08 69.65 70.80 152,820 +1.48(+2.13%)
Mar 08, 2018 69.18 69.58 67.80 69.32 288,229 +0.48(+0.69%)
Mar 07, 2018 68.89 67.89 68.84 245,585 -0.19(-0.28%)
Mar 06, 2018 67.94 69.46 67.46 69.03 374,266 +1.48(+2.19%)
Mar 05, 2018 66.18 68.03 66.18 67.56 388,658 +1.05(+1.58%)
Mar 02, 2018 65.79 66.77 64.64 66.51 453,406 +0.05(+0.07%)
Mar 01, 2018 68.61 68.65 66.18 66.46 427,717 -2.43(-3.53%)
Feb 28, 2018 70.61 71.46 68.75 68.89 493,668 -1.24(-1.77%)
Feb 27, 2018 71.23 72.04 69.94 70.13 312,860 -1.29(-1.80%)
Feb 26, 2018 70.80 71.46 69.84 71.42 180,093 +1.05(+1.49%)
Feb 23, 2018 71.18 71.18 69.80 70.37 228,484 -0.29(-0.40%)
Feb 22, 2018 71.01 70.65 220,864 +0.91(+1.30%)
Feb 21, 2018 70.08 71.46 69.70 69.75 392,312 -0.24(-0.34%)
Feb 20, 2018 70.75 70.84 69.61 69.99 490,817 -1.19(-1.67%)
Feb 16, 2018 71.18 71.18 71.18 0 -1.19(-1.65%)
Feb 15, 2018 72.65 72.65 71.51 72.37 324,514 +0.33(+0.46%)
Feb 14, 2018 70.61 72.18 70.51 72.04 244,850 +1.10(+1.54%)
Feb 13, 2018 72.13 72.23 70.70 70.94 304,233 -1.48(-2.04%)
Feb 12, 2018 72.32 72.99 71.51 72.42 525,283 +0.81(+1.13%)
Feb 09, 2018 71.65 72.27 69.03 71.61 553,822 +1.14(+1.62%)
Feb 08, 2018 72.04 72.37 70.37 70.46 771,990 -1.57(-2.18%)
Feb 07, 2018 70.75 73.18 70.51 72.04 508,809 +1.81(+2.58%)
Feb 06, 2018 70.65 72.94 68.03 70.23 895,290 -0.24(-0.34%)
Feb 05, 2018 72.75 72.94 69.65 70.46 1,065,588 -2.91(-3.96%)
Feb 02, 2018 74.32 74.70 72.87 73.37 416,789 -1.57(-2.10%)
Feb 01, 2018 74.13 75.66 73.56 74.94 277,788 +0.71(+0.96%)
Jan 31, 2018 75.70 75.89 74.13 74.23 297,165 -0.91(-1.20%)
Jan 30, 2018 75.08 75.66 75.04 75.13 181,585 -0.38(-0.50%)
Jan 29, 2018 75.66 76.75 75.35 75.51 257,057 -0.38(-0.50%)
Jan 26, 2018 75.18 76.13 74.04 75.89 195,306 +1.10(+1.46%)
Jan 25, 2018 75.80 75.80 74.04 74.80 451,701 -0.71(-0.95%)
Jan 24, 2018 75.13 75.85 74.54 75.51 314,180 +0.71(+0.96%)
Jan 23, 2018 75.37 75.42 74.66 74.80 232,219 -0.67(-0.88%)
Jan 22, 2018 75.28 75.94 74.61 75.47 274,270 -0.19(-0.25%)
Jan 19, 2018 74.56 75.94 74.23 75.66 418,704 +1.33(+1.79%)
Jan 18, 2018 75.04 75.28 74.18 74.32 237,204 -0.71(-0.95%)
Jan 17, 2018 75.23 75.51 74.61 75.04 257,643 +0.29(+0.38%)
Jan 16, 2018 74.80 75.94 74.25 74.75 308,467 +0.38(+0.51%)
Jan 12, 2018 74.37 74.37 74.37 0 +0.05(+0.06%)
Jan 11, 2018 73.42 74.42 72.75 74.32 258,356 +1.14(+1.56%)
Jan 10, 2018 74.37 74.99 72.94 73.18 338,585 -1.52(-2.04%)
Jan 09, 2018 75.94 75.94 74.61 74.70 411,854 -1.19(-1.57%)
Jan 08, 2018 75.47 76.51 75.32 75.89 214,124 +0.43(+0.57%)
Jan 05, 2018 75.42 75.66 74.61 75.47 316,809 +0.05(+0.06%)
Jan 04, 2018 75.13 75.87 74.99 75.42 405,826 +0.62(+0.83%)
Jan 03, 2018 74.13 74.85 73.56 74.80 261,751 +1.10(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.